Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nacco Industries (NY: NC )

31.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 1.801 1.973 1.800 1.945 1,239,692 +0.16(+8.81%)
Dec 30, 2008 1.760 1.811 1.746 1.787 1,348,367 +0.04(+2.26%)
Dec 29, 2008 1.794 1.808 1.715 1.748 1,325,204 -0.04(-2.32%)
Dec 26, 2008 1.713 1.801 1.710 1.789 719,614 +0.08(+4.81%)
Dec 24, 2008 1.729 1.749 1.694 1.707 410,345 -0.00(-0.09%)
Dec 23, 2008 1.726 1.778 1.688 1.709 1,218,165 -0.01(-0.82%)
Dec 22, 2008 1.867 1.867 1.643 1.723 1,284,863 -0.13(-6.94%)
Dec 19, 2008 1.978 2.000 1.809 1.851 1,770,062 -0.03(-1.77%)
Dec 18, 2008 2.015 2.015 1.859 1.884 616,671 -0.12(-5.99%)
Dec 17, 2008 1.950 2.079 1.832 2.004 1,093,407 +0.11(+5.73%)
Dec 16, 2008 1.831 1.896 1.782 1.896 1,173,263 +0.10(+5.43%)
Dec 15, 2008 1.871 1.910 1.764 1.798 650,338 -0.05(-2.62%)
Dec 12, 2008 1.819 1.860 1.751 1.846 669,480 +0.01(+0.79%)
Dec 11, 2008 2.037 2.037 1.824 1.832 812,514 -0.17(-8.40%)
Dec 10, 2008 1.958 2.039 1.949 2.000 665,305 +0.05(+2.72%)
Dec 09, 2008 2.007 2.109 1.927 1.947 918,207 -0.11(-5.26%)
Dec 08, 2008 1.872 2.094 1.872 2.055 1,265,528 +0.20(+10.57%)
Dec 05, 2008 1.840 1.883 1.760 1.858 1,247,349 +0.04(+2.26%)
Dec 04, 2008 1.858 1.916 1.770 1.817 1,303,139 -0.05(-2.51%)
Dec 03, 2008 1.812 1.890 1.678 1.864 1,131,036 +0.10(+5.56%)
Dec 02, 2008 1.637 1.766 1.626 1.766 1,136,865 +0.16(+10.08%)
Dec 01, 2008 1.897 1.923 1.604 1.604 1,003,623 -0.29(-15.45%)
Nov 28, 2008 1.793 1.897 1.793 1.897 261,866 +0.09(+4.70%)
Nov 26, 2008 1.639 1.829 1.555 1.812 790,294 +0.11(+6.57%)
Nov 25, 2008 1.689 1.718 1.607 1.700 724,115 +0.06(+3.61%)
Nov 24, 2008 1.567 1.660 1.492 1.641 1,191,924 +0.14(+9.09%)
Nov 21, 2008 1.487 1.545 1.345 1.504 1,190,173 +0.05(+3.65%)
Nov 20, 2008 1.609 1.631 1.423 1.451 728,040 -0.19(-11.67%)
Nov 19, 2008 1.793 1.821 1.641 1.643 1,065,127 -0.16(-8.67%)
Nov 18, 2008 1.812 1.849 1.716 1.799 825,307 -0.01(-0.57%)
Nov 17, 2008 1.776 1.886 1.727 1.809 927,941 +0.01(+0.67%)
Nov 14, 2008 1.983 1.983 1.793 1.797 0 -0.26(-12.81%)
Nov 13, 2008 1.865 2.084 1.724 2.062 1,302,850 +0.12(+6.04%)
Nov 12, 2008 2.153 2.169 1.880 1.944 890,793 -0.24(-11.06%)
Nov 11, 2008 2.276 2.296 2.181 2.186 706,032 -0.12(-5.01%)
Nov 10, 2008 2.378 2.423 2.224 2.301 702,877 -0.02(-0.81%)
Nov 07, 2008 2.418 2.421 2.272 2.320 525,195 -0.05(-2.19%)
Nov 06, 2008 2.609 2.626 2.372 2.372 853,394 -0.25(-9.48%)
Nov 05, 2008 2.767 2.793 2.599 2.620 888,234 -0.18(-6.35%)
Nov 04, 2008 3.041 3.056 2.636 2.798 1,314,046 -0.42(-13.05%)
Nov 03, 2008 3.172 3.308 3.114 3.218 516,211 +0.02(+0.49%)
Oct 31, 2008 3.039 3.300 2.958 3.203 1,088,347 +0.16(+5.32%)
Oct 30, 2008 3.127 3.127 2.971 3.041 959,645 +0.06(+2.11%)
Oct 29, 2008 2.940 3.140 2.924 2.978 853,375 +0.03(+0.88%)
Oct 28, 2008 2.849 2.974 2.633 2.952 1,360,121 +0.16(+5.60%)
Oct 27, 2008 3.109 3.117 2.790 2.796 527,119 -0.37(-11.72%)
Oct 24, 2008 2.885 3.296 2.833 3.167 1,371,664 -0.07(-2.12%)
Oct 23, 2008 3.371 3.424 3.074 3.235 1,258,737 -0.14(-4.10%)
Oct 22, 2008 3.378 3.431 3.327 3.374 1,195,733 -0.09(-2.64%)
Oct 21, 2008 3.432 3.573 3.379 3.465 687,756 -0.01(-0.22%)
Oct 20, 2008 3.545 3.545 3.379 3.473 1,219,127 -0.03(-0.85%)
Oct 17, 2008 3.586 3.782 3.434 3.502 839,581 -0.24(-6.48%)
Oct 16, 2008 3.390 3.767 3.277 3.745 1,212,566 +0.37(+10.85%)
Oct 15, 2008 3.740 3.789 3.379 3.379 1,013,935 -0.78(-18.68%)
Oct 14, 2008 4.283 4.347 3.870 4.155 685,332 -0.04(-0.95%)
Oct 13, 2008 4.231 4.231 3.844 4.195 1,416,392 +0.31(+8.05%)
Oct 10, 2008 3.275 3.882 3.210 3.882 1,425,857 +0.61(+18.56%)
Oct 09, 2008 3.758 3.784 3.230 3.275 657,783 -0.49(-12.94%)
Oct 08, 2008 3.639 3.816 3.268 3.761 1,655,539 +0.05(+1.34%)
Oct 07, 2008 4.177 4.227 3.702 3.711 756,935 -0.43(-10.31%)
Oct 06, 2008 3.950 4.158 3.744 4.138 615,594 -0.07(-1.72%)
Oct 03, 2008 4.452 4.651 4.210 4.210 0 -0.19(-4.31%)
Oct 02, 2008 4.659 4.659 4.388 4.400 735,658 -0.32(-6.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.